Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
34538.09-341.26(-0.98%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.08.2026 | 35338.27 | 35699.08 | 34436.62 | 34879.35 | 0 |
| 14.08.2026 | 35332.13 | 35684.61 | 35036.02 | 35619.77 | 0 |
| 13.08.2026 | 35163.08 | 35348.44 | 34800.03 | 35313.43 | 0 |
| 12.08.2026 | 35037.69 | 35203.12 | 34547.02 | 35177.03 | 0 |
| 11.08.2026 | 34881.86 | 35235.65 | 34751.52 | 35019.29 | 0 |
| 10.08.2026 | 34590.46 | 34955.57 | 34043.13 | 34955.57 | 0 |
| 07.08.2026 | 34199.07 | 34521.14 | 34026.36 | 34477.99 | 0 |
| 06.08.2026 | 34183.60 | 34183.60 | 33702.37 | 34115.90 | 0 |
| 05.08.2026 | 34291.87 | 34348.31 | 33623.18 | 34034.35 | 0 |
| 04.08.2026 | 33271.67 | 34167.13 | 33080.84 | 34167.13 | 0 |
| 03.08.2026 | 32718.89 | 33060.96 | 32423.87 | 33060.96 | 0 |
| 31.07.2026 | 31875.15 | 32405.11 | 31603.47 | 32311.16 | 0 |
| 30.07.2026 | 31534.66 | 31806.41 | 31012.51 | 31806.41 | 0 |
| 29.07.2026 | 31276.75 | 31489.98 | 31013.02 | 31232.62 | 0 |
| 28.07.2026 | 30851.65 | 31068.51 | 30395.34 | 31020.22 | 0 |
| 27.07.2026 | 30385.15 | 30841.94 | 30320.50 | 30793.83 | 0 |
| 24.07.2026 | 29969.73 | 30380.43 | 29875.27 | 29978.42 | 0 |
| 23.07.2026 | 30514.14 | 30604.38 | 29846.31 | 30022.81 | 0 |
| 22.07.2026 | 30700.30 | 30778.81 | 30426.30 | 30585.95 | 0 |
| 21.07.2026 | 30769.07 | 30868.39 | 30477.19 | 30811.08 | 0 |
| 20.07.2026 | 29994.26 | 30703.56 | 29925.78 | 30468.91 | 0 |
| 17.07.2026 | 30143.03 | 30272.81 | 29680.31 | 29989.68 | 0 |
| 16.07.2026 | 30927.92 | 31056.95 | 30312.00 | 30521.70 | 0 |
| 15.07.2026 | 30859.83 | 30975.18 | 30472.01 | 30975.18 | 0 |
| 14.07.2026 | 30717.35 | 30824.73 | 30082.35 | 30824.73 | 0 |
| 13.07.2026 | 30176.68 | 30780.22 | 30022.26 | 30758.42 | 0 |
| 10.07.2026 | 29832.84 | 30362.58 | 29700.62 | 30362.58 | 0 |
| 09.07.2026 | 29657.18 | 30074.21 | 29469.27 | 29507.65 | 0 |
| 08.07.2026 | 29464.31 | 29557.33 | 28676.34 | 29511.70 | 0 |
| 07.07.2026 | 29467.11 | 29680.34 | 29183.39 | 29379.78 | 0 |
| 06.07.2026 | 29634.28 | 29634.28 | 29099.78 | 29608.73 | 0 |
| 03.07.2026 | 28935.18 | 29414.86 | 28677.36 | 29414.86 | 0 |
| 02.07.2026 | 28031.83 | 28989.24 | 27892.26 | 28846.38 | 0 |
| 01.07.2026 | 27561.76 | 28068.09 | 27309.49 | 28057.23 | 0 |
| 30.06.2026 | 27411.62 | 27613.93 | 26750.40 | 27453.48 | 0 |
| 29.06.2026 | 27282.01 | 27313.37 | 26991.52 | 27131.72 | 0 |
| 26.06.2026 | 27532.38 | 27532.38 | 26960.28 | 27337.07 | 0 |
| 25.06.2026 | 27606.76 | 27795.61 | 27058.39 | 27477.98 | 0 |
| 24.06.2026 | 28473.55 | 28473.55 | 26871.32 | 27345.30 | 0 |
| 23.06.2026 | 27990.84 | 27990.84 | 27325.74 | 27889.09 | 0 |
| 22.06.2026 | 28833.04 | 28864.39 | 28044.05 | 28173.91 | 0 |
| 19.06.2026 | 28503.00 | 28679.97 | 28271.68 | 28663.34 | 0 |
| 18.06.2026 | 28915.69 | 28958.46 | 28322.12 | 28431.68 | 0 |
| 17.06.2026 | 28801.79 | 28904.86 | 28365.40 | 28723.53 | 0 |
| 16.06.2026 | 28429.65 | 28854.87 | 28429.65 | 28680.89 | 0 |
| 15.06.2026 | 29320.41 | 29548.00 | 28382.39 | 28382.39 | 0 |
| 12.06.2026 | 27719.07 | 28637.20 | 27719.07 | 28577.57 | 0 |
| 11.06.2026 | 27183.50 | 27343.56 | 26968.65 | 27178.34 | 0 |
| 10.06.2026 | 27349.05 | 27349.05 | 26465.48 | 27155.62 | 0 |
| 09.06.2026 | 27744.20 | 27973.54 | 27236.82 | 27357.95 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
